SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:315.00
Calls
13. Juli 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.54 | 0.00 | - | 32,136 | 0 | 2020-07-13 | 0.59 | 0.00 | - | 46,590 | 0 |
| 4.49 | 0.00 | - | 7,513 | 0 | 2020-07-15 | 1.56 | 0.00 | - | 11,224 | 0 |
| 5.20 | 0.00 | - | 19,043 | 0 | 2020-07-17 | 2.41 | 0.00 | - | 27,936 | 0 |
| 5.78 | 0.00 | - | 1,110 | 0 | 2020-07-20 | 2.90 | 0.00 | - | 554 | 0 |
| 6.26 | 0.00 | - | 833 | 0 | 2020-07-22 | 3.58 | 0.00 | - | 606 | 0 |
| 7.05 | 0.00 | - | 2,623 | 0 | 2020-07-24 | 4.13 | 0.00 | - | 6,012 | 0 |
| 7.40 | 0.00 | - | 294 | 0 | 2020-07-27 | 4.52 | 0.00 | - | 841 | 0 |
| 7.98 | 0.00 | - | 73 | 0 | 2020-07-29 | 5.23 | 0.00 | - | 354 | 0 |
| 8.57 | 0.00 | - | 3,332 | 0 | 2020-07-31 | 5.70 | 0.00 | - | 3,111 | 0 |
| 8.92 | 0.00 | - | 150 | 0 | 2020-08-03 | 6.36 | 0.00 | - | 379 | 0 |
| 8.91 | 0.00 | - | 85 | 0 | 2020-08-05 | 6.48 | 0.00 | - | 51 | 0 |
| 9.74 | 0.00 | - | 236 | 0 | 2020-08-07 | 6.90 | 0.00 | - | 826 | 0 |
| 10.01 | 0.00 | - | 105 | 0 | 2020-08-10 | 7.32 | 0.00 | - | 197 | 0 |
| 10.20 | 0.00 | - | 15 | 0 | 2020-08-12 | 7.96 | 0.00 | - | 72 | 0 |
| 10.74 | 0.00 | - | 109 | 0 | 2020-08-14 | 8.08 | 0.00 | - | 92 | 0 |
| 10.77 | 0.00 | - | 55 | - | 2020-08-17 | 8.19 | 0.00 | - | 811 | - |
| 11.80 | 0.00 | - | 7,747 | 0 | 2020-08-21 | 8.85 | 0.00 | - | 10,134 | 0 |
| 12.67 | 0.00 | - | 154 | 0 | 2020-08-28 | 9.93 | 0.00 | - | 318 | 0 |
| 15.00 | 0.00 | - | 2,790 | 0 | 2020-09-18 | 12.68 | 0.00 | - | 2,126 | 0 |
| 15.86 | 0.00 | - | 33 | 0 | 2020-09-30 | 13.95 | 0.00 | - | 333 | 0 |
| 17.29 | 0.00 | - | 66 | 0 | 2020-10-16 | 15.53 | 0.00 | - | 473 | 0 |
| 21.00 | 0.00 | - | 93 | 0 | 2020-11-20 | 19.35 | 0.00 | - | 249 | 0 |
| 22.56 | 0.00 | - | 758 | 0 | 2020-12-18 | 21.50 | 0.00 | - | 1,010 | 0 |
| 23.00 | 0.00 | - | 14 | 0 | 2020-12-31 | 22.70 | 0.00 | - | 3 | 0 |
| 23.62 | 0.00 | - | 57 | 0 | 2021-01-15 | 23.01 | 0.00 | - | 122 | 0 |
| 26.15 | 0.00 | - | 27 | 0 | 2021-03-19 | 27.10 | 0.00 | - | 7 | 0 |
| 24.29 | 0.00 | - | 1 | 0 | 2021-03-31 | 27.00 | 0.00 | - | 2 | 0 |
| 28.51 | 0.00 | - | 37 | 0 | 2021-06-18 | 30.15 | 0.00 | - | 544 | 0 |
| 28.00 | 0.00 | - | 2 | 0 | 2021-06-30 | 31.00 | 0.00 | - | 2 | 0 |
| 29.73 | 0.00 | - | 1 | 0 | 2021-09-17 | 32.76 | 0.00 | - | 33 | 0 |
| 32.60 | 0.00 | - | 1 | 0 | 2021-12-17 | 36.00 | 0.00 | - | 3 | 0 |
| 33.82 | 0.00 | - | 6 | 0 | 2022-01-21 | 37.00 | 0.00 | - | 1 | 0 |
| 33.07 | 0.00 | - | 2 | 0 | 2022-03-18 | 40.10 | 0.00 | - | 15 | 0 |
| 36.20 | 0.00 | - | 3 | 0 | 2022-06-17 | 43.89 | 0.00 | - | 1 | 0 |
| 41.40 | 0.00 | - | 69 | 0 | 2022-12-16 | 45.07 | 0.00 | - | 17 | 0 |
© 2020 Verizon Media. Alle Rechte vorbehalten.